KissMeData/281740/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161040	57	100.00	KSQ150		화학	N	N	N	N		N	14050	230	2	1.66	6437678200	461347	117.60	13530	14180	13530	17960	9680	13820	13954.01	6.19	0	-48679	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9235	34.18	10.73	12	0.70	411.00	1310.00	26050	20230619	-46.07	4180	20230103	236.12	26050	-46.07	20230619	4180	236.12	20230103	26050	-46.07	20230619	4180	236.12	20230103	2.59	Y	281740	100	65 억		4067735	N	N	50937	N	00	N
3	20230927	151054	57	100.00	KSQ150		화학	N	N	N	N		N	14070	250	2	1.81	6065330840	434857	110.85	13530	14180	13530	17960	9680	13820	13947.88	6.19	0	-48711	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9248	34.23	10.74	12	0.66	411.00	1310.00	26050	20230619	-45.99	4180	20230103	236.60	26050	-45.99	20230619	4180	236.60	20230103	26050	-45.99	20230619	4180	236.60	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
4	20230927	141053	57	100.00	KSQ150		화학	N	N	N	N		N	14040	220	2	1.59	4440239660	319680	81.49	13530	14050	13530	17960	9680	13820	13889.64	6.19	0	-47405	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9229	34.16	10.72	12	0.49	411.00	1310.00	26050	20230619	-46.10	4180	20230103	235.89	26050	-46.10	20230619	4180	235.89	20230103	26050	-46.10	20230619	4180	235.89	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
5	20230927	131038	57	100.00	KSQ150		화학	N	N	N	N		N	14040	220	2	1.59	4001388730	288389	73.51	13530	14040	13530	17960	9680	13820	13874.97	6.19	0	-39769	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9229	34.16	10.72	12	0.44	411.00	1310.00	26050	20230619	-46.10	4180	20230103	235.89	26050	-46.10	20230619	4180	235.89	20230103	26050	-46.10	20230619	4180	235.89	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
6	20230927	121037	57	100.00	KSQ150		화학	N	N	N	N		N	13840	20	2	0.14	3280406250	236727	60.34	13530	14020	13530	17960	9680	13820	13857.34	6.19	0	-39663	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9097	33.67	10.56	12	0.36	411.00	1310.00	26050	20230619	-46.87	4180	20230103	231.10	26050	-46.87	20230619	4180	231.10	20230103	26050	-46.87	20230619	4180	231.10	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
7	20230927	111048	57	100.00	KSQ150		화학	N	N	N	N		N	13920	100	2	0.72	2737436520	197594	50.37	13530	14020	13530	17960	9680	13820	13853.85	6.19	0	-25389	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9150	33.87	10.63	12	0.30	411.00	1310.00	26050	20230619	-46.56	4180	20230103	233.01	26050	-46.56	20230619	4180	233.01	20230103	26050	-46.56	20230619	4180	233.01	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
8	20230927	101040	57	100.00	KSQ150		화학	N	N	N	N		N	13880	60	2	0.43	1731759960	125540	32.00	13530	13970	13530	17960	9680	13820	13794.48	6.19	0	-16402	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9123	33.77	10.60	12	0.19	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
9	20230927	091100	57	100.00	KSQ150		화학	N	N	N	N		N	13840	20	2	0.14	548152110	40113	10.22	13530	13880	13530	17960	9680	13820	13665.14	6.19	0	647	14160	13990	13790	13620	13420	14075	13705	66	4140	100	8840	10	1	65730548	9097	33.67	10.56	12	0.06	411.00	1310.00	26050	20230619	-46.87	4180	20230103	231.10	26050	-46.87	20230619	4180	231.10	20230103	26050	-46.87	20230619	4180	231.10	20230103	2.59	Y	281740	100	65 억		4067735	N	N	60386	N	00	N
10	20230926	161039	57	100.00	KSQ150		화학	N	N	N	N		N	13820	20	2	0.14	5325010290	386554	97.87	13710	13960	13590	17940	9660	13800	13775.18	6.12	0	49650	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9084	33.63	10.55	12	0.59	411.00	1310.00	26050	20230619	-46.95	4180	20230103	230.62	26050	-46.95	20230619	4180	230.62	20230103	26050	-46.95	20230619	4180	230.62	20230103	2.64	Y	281740	100	65 억		4020494	N	N	60386	N	00	N
11	20230926	151038	57	100.00	KSQ150		화학	N	N	N	N		N	13810	10	2	0.07	4932549800	358148	90.68	13710	13960	13590	17940	9660	13800	13772.38	6.12	0	51258	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9077	33.60	10.54	12	0.54	411.00	1310.00	26050	20230619	-46.99	4180	20230103	230.38	26050	-46.99	20230619	4180	230.38	20230103	26050	-46.99	20230619	4180	230.38	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
12	20230926	141030	57	100.00	KSQ150		화학	N	N	N	N		N	13800	0	3	0.00	4011157090	291423	73.79	13710	13960	13590	17940	9660	13800	13764.04	6.12	0	45895	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9071	33.58	10.53	12	0.44	411.00	1310.00	26050	20230619	-47.02	4180	20230103	230.14	26050	-47.02	20230619	4180	230.14	20230103	26050	-47.02	20230619	4180	230.14	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
13	20230926	131035	57	100.00	KSQ150		화학	N	N	N	N		N	13760	-40	5	-0.29	3296490370	239503	60.64	13710	13960	13590	17940	9660	13800	13763.88	6.12	0	28278	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9045	33.48	10.50	12	0.36	411.00	1310.00	26050	20230619	-47.18	4180	20230103	229.19	26050	-47.18	20230619	4180	229.19	20230103	26050	-47.18	20230619	4180	229.19	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
14	20230926	121041	57	100.00	KSQ150		화학	N	N	N	N		N	13850	50	2	0.36	2804877200	203928	51.63	13710	13960	13590	17940	9660	13800	13754.25	6.12	0	27796	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9104	33.70	10.57	12	0.31	411.00	1310.00	26050	20230619	-46.83	4180	20230103	231.34	26050	-46.83	20230619	4180	231.34	20230103	26050	-46.83	20230619	4180	231.34	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
15	20230926	111035	57	100.00	KSQ150		화학	N	N	N	N		N	13730	-70	5	-0.51	2263721930	164653	41.69	13710	13960	13590	17940	9660	13800	13748.44	6.12	0	24055	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9025	33.41	10.48	12	0.25	411.00	1310.00	26050	20230619	-47.29	4180	20230103	228.47	26050	-47.29	20230619	4180	228.47	20230103	26050	-47.29	20230619	4180	228.47	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
16	20230926	101036	57	100.00	KSQ150		화학	N	N	N	N		N	13750	-50	5	-0.36	1550987840	112875	28.58	13710	13960	13590	17940	9660	13800	13740.76	6.12	0	13561	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9038	33.45	10.50	12	0.17	411.00	1310.00	26050	20230619	-47.22	4180	20230103	228.95	26050	-47.22	20230619	4180	228.95	20230103	26050	-47.22	20230619	4180	228.95	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
17	20230926	091038	57	100.00	KSQ150		화학	N	N	N	N		N	13880	80	2	0.58	430713160	31132	7.88	13710	13960	13710	17940	9660	13800	13835.06	6.12	0	7642	14220	14010	13860	13650	13500	13935	13575	66	4140	100	8830	10	1	65730548	9123	33.77	10.60	12	0.05	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.64	Y	281740	100	65 억		4020494	N	N	27948	N	00	N
18	20230925	161039	57	100.00	KSQ150		화학	N	N	N	N		N	13800	-180	5	-1.29	5399704170	390085	76.55	13840	14070	13710	18170	9790	13980	13842.51	6.23	0	97376	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9071	33.58	10.53	12	0.59	411.00	1310.00	26050	20230619	-47.02	4180	20230103	230.14	26050	-47.02	20230619	4180	230.14	20230103	26050	-47.02	20230619	4180	230.14	20230103	2.65	Y	281740	100	65 억		4096778	N	N	27948	N	00	N
19	20230925	151041	57	100.00	KSQ150		화학	N	N	N	N		N	13840	-140	5	-1.00	4969296050	358920	70.43	13840	14070	13710	18170	9790	13980	13845.14	6.23	0	84030	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9097	33.67	10.56	12	0.55	411.00	1310.00	26050	20230619	-46.87	4180	20230103	231.10	26050	-46.87	20230619	4180	231.10	20230103	26050	-46.87	20230619	4180	231.10	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
20	20230925	141023	57	100.00	KSQ150		화학	N	N	N	N		N	13860	-120	5	-0.86	3961255200	286232	56.17	13840	14070	13710	18170	9790	13980	13839.32	6.23	0	68418	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9110	33.72	10.58	12	0.44	411.00	1310.00	26050	20230619	-46.79	4180	20230103	231.58	26050	-46.79	20230619	4180	231.58	20230103	26050	-46.79	20230619	4180	231.58	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
21	20230925	131030	57	100.00	KSQ150		화학	N	N	N	N		N	13880	-100	5	-0.72	3552883070	256817	50.40	13840	14070	13710	18170	9790	13980	13834.30	6.23	0	60543	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9123	33.77	10.60	12	0.39	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
22	20230925	121035	57	100.00	KSQ150		화학	N	N	N	N		N	13860	-120	5	-0.86	3135007950	226692	44.49	13840	14070	13710	18170	9790	13980	13829.37	6.23	0	59874	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9110	33.72	10.58	12	0.34	411.00	1310.00	26050	20230619	-46.79	4180	20230103	231.58	26050	-46.79	20230619	4180	231.58	20230103	26050	-46.79	20230619	4180	231.58	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
23	20230925	111030	57	100.00	KSQ150		화학	N	N	N	N		N	13830	-150	5	-1.07	2554755800	184867	36.28	13840	14070	13710	18170	9790	13980	13819.42	6.23	0	46856	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9091	33.65	10.56	12	0.28	411.00	1310.00	26050	20230619	-46.91	4180	20230103	230.86	26050	-46.91	20230619	4180	230.86	20230103	26050	-46.91	20230619	4180	230.86	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
24	20230925	101034	57	100.00	KSQ150		화학	N	N	N	N		N	13880	-100	5	-0.72	1953583710	141292	27.73	13840	14070	13710	18170	9790	13980	13826.57	6.23	0	27966	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9123	33.77	10.60	12	0.21	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
25	20230925	091029	57	100.00	KSQ150		화학	N	N	N	N		N	13910	-70	5	-0.50	469573990	33788	6.63	13840	14070	13800	18170	9790	13980	13897.65	6.23	0	-970	14233	14106	13913	13786	13593	14170	13850	66	4190	100	8940	10	1	65730548	9143	33.84	10.62	12	0.05	411.00	1310.00	26050	20230619	-46.60	4180	20230103	232.78	26050	-46.60	20230619	4180	232.78	20230103	26050	-46.60	20230619	4180	232.78	20230103	2.65	Y	281740	100	65 억		4096778	N	N	17464	N	00	N
26	20230922	161109	57	100.00	KSQ150		화학	N	N	N	N		N	13980	-20	5	-0.14	7021023710	505039	82.06	13720	14040	13720	18200	9800	14000	13901.90	6.01	0	162074	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9189	34.01	10.67	12	0.77	411.00	1310.00	26050	20230619	-46.33	4180	20230103	234.45	26050	-46.33	20230619	4180	234.45	20230103	26050	-46.33	20230619	4180	234.45	20230103	2.67	Y	281740	100	65 억		3949849	N	N	17464	N	00	N
27	20230922	151102	57	100.00	KSQ150		화학	N	N	N	N		N	13930	-70	5	-0.50	6623401210	476563	77.43	13720	14040	13720	18200	9800	14000	13898.27	6.01	0	168037	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9156	33.89	10.63	12	0.73	411.00	1310.00	26050	20230619	-46.53	4180	20230103	233.25	26050	-46.53	20230619	4180	233.25	20230103	26050	-46.53	20230619	4180	233.25	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
28	20230922	141100	57	100.00	KSQ150		화학	N	N	N	N		N	13980	-20	5	-0.14	5804334350	417774	67.88	13720	14040	13720	18200	9800	14000	13893.48	6.01	0	154884	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9189	34.01	10.67	12	0.64	411.00	1310.00	26050	20230619	-46.33	4180	20230103	234.45	26050	-46.33	20230619	4180	234.45	20230103	26050	-46.33	20230619	4180	234.45	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
29	20230922	130954	57	100.00	KSQ150		화학	N	N	N	N		N	13920	-80	5	-0.57	5067746670	364784	59.27	13720	14040	13720	18200	9800	14000	13892.46	6.01	0	136525	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9150	33.87	10.63	12	0.55	411.00	1310.00	26050	20230619	-46.56	4180	20230103	233.01	26050	-46.56	20230619	4180	233.01	20230103	26050	-46.56	20230619	4180	233.01	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
30	20230922	120951	57	100.00	KSQ150		화학	N	N	N	N		N	13890	-110	5	-0.79	4664382740	335787	54.56	13720	14040	13720	18200	9800	14000	13890.90	6.01	0	133373	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9130	33.80	10.60	12	0.51	411.00	1310.00	26050	20230619	-46.68	4180	20230103	232.30	26050	-46.68	20230619	4180	232.30	20230103	26050	-46.68	20230619	4180	232.30	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
31	20230922	110947	57	100.00	KSQ150		화학	N	N	N	N		N	14010	10	2	0.07	4186143160	301428	48.98	13720	14040	13720	18200	9800	14000	13887.70	6.01	0	135665	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9209	34.09	10.69	12	0.46	411.00	1310.00	26050	20230619	-46.22	4180	20230103	235.17	26050	-46.22	20230619	4180	235.17	20230103	26050	-46.22	20230619	4180	235.17	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
32	20230922	100946	57	100.00	KSQ150		화학	N	N	N	N		N	13820	-180	5	-1.29	3115485280	224593	36.49	13720	14040	13720	18200	9800	14000	13871.69	6.01	0	105826	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9084	33.63	10.55	12	0.34	411.00	1310.00	26050	20230619	-46.95	4180	20230103	230.62	26050	-46.95	20230619	4180	230.62	20230103	26050	-46.95	20230619	4180	230.62	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
33	20230922	090944	57	100.00	KSQ150		화학	N	N	N	N		N	13910	-90	5	-0.64	1426353830	103034	16.74	13720	14040	13720	18200	9800	14000	13843.52	6.01	0	69366	14546	14272	14106	13832	13666	14190	13750	66	4200	100	8960	10	1	65730548	9143	33.84	10.62	12	0.16	411.00	1310.00	26050	20230619	-46.60	4180	20230103	232.78	26050	-46.60	20230619	4180	232.78	20230103	26050	-46.60	20230619	4180	232.78	20230103	2.67	Y	281740	100	65 억		3949849	N	N	65334	N	00	N
34	20230921	160946	57	100.00	KSQ150		화학	N	N	N	N		N	14000	-540	5	-3.71	8604287880	610784	116.74	14300	14380	13940	18900	10180	14540	14087.13	5.88	0	88769	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9202	34.06	10.69	12	0.93	411.00	1310.00	26050	20230619	-46.26	4180	20230103	234.93	26050	-46.26	20230619	4180	234.93	20230103	26050	-46.26	20230619	4180	234.93	20230103	2.71	Y	281740	100	65 억		3862531	N	N	65334	N	00	N
35	20230921	150934	57	100.00	KSQ150		화학	N	N	N	N		N	14120	-420	5	-2.89	8117757960	576184	110.12	14300	14380	13940	18900	10180	14540	14088.55	5.88	0	90162	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9281	34.36	10.78	12	0.88	411.00	1310.00	26050	20230619	-45.80	4180	20230103	237.80	26050	-45.80	20230619	4180	237.80	20230103	26050	-45.80	20230619	4180	237.80	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
36	20230921	140941	57	100.00	KSQ150		화학	N	N	N	N		N	14000	-540	5	-3.71	6394900980	453261	86.63	14300	14380	13940	18900	10180	14540	14108.31	5.88	0	46870	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9202	34.06	10.69	12	0.69	411.00	1310.00	26050	20230619	-46.26	4180	20230103	234.93	26050	-46.26	20230619	4180	234.93	20230103	26050	-46.26	20230619	4180	234.93	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
37	20230921	130938	57	100.00	KSQ150		화학	N	N	N	N		N	14060	-480	5	-3.30	5262041530	372449	71.18	14300	14380	14000	18900	10180	14540	14127.83	5.88	0	19403	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9242	34.21	10.73	12	0.57	411.00	1310.00	26050	20230619	-46.03	4180	20230103	236.36	26050	-46.03	20230619	4180	236.36	20230103	26050	-46.03	20230619	4180	236.36	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
38	20230921	120931	57	100.00	KSQ150		화학	N	N	N	N		N	14060	-480	5	-3.30	4216288500	297970	56.95	14300	14380	14040	18900	10180	14540	14149.58	5.88	0	10752	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9242	34.21	10.73	12	0.45	411.00	1310.00	26050	20230619	-46.03	4180	20230103	236.36	26050	-46.03	20230619	4180	236.36	20230103	26050	-46.03	20230619	4180	236.36	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
39	20230921	110952	57	100.00	KSQ150		화학	N	N	N	N		N	14100	-440	5	-3.03	3535155710	249644	47.71	14300	14380	14040	18900	10180	14540	14160.25	5.88	0	8219	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9268	34.31	10.76	12	0.38	411.00	1310.00	26050	20230619	-45.87	4180	20230103	237.32	26050	-45.87	20230619	4180	237.32	20230103	26050	-45.87	20230619	4180	237.32	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
40	20230921	100931	57	100.00	KSQ150		화학	N	N	N	N		N	14160	-380	5	-2.61	2077627370	146209	27.94	14300	14380	14110	18900	10180	14540	14209.18	5.88	0	17639	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9307	34.45	10.81	12	0.22	411.00	1310.00	26050	20230619	-45.64	4180	20230103	238.76	26050	-45.64	20230619	4180	238.76	20230103	26050	-45.64	20230619	4180	238.76	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
41	20230921	090936	57	100.00	KSQ150		화학	N	N	N	N		N	14210	-330	5	-2.27	572483420	40284	7.70	14300	14350	14110	18900	10180	14540	14208.25	5.88	0	-3524	14893	14716	14453	14276	14013	14805	14365	66	4360	100	9300	10	1	65730548	9340	34.57	10.85	12	0.06	411.00	1310.00	26050	20230619	-45.45	4180	20230103	239.95	26050	-45.45	20230619	4180	239.95	20230103	26050	-45.45	20230619	4180	239.95	20230103	2.71	Y	281740	100	65 억		3862531	N	N	78694	N	00	N
42	20230920	160944	57	100.00	KSQ150		화학	N	N	N	N		N	14540	100	2	0.69	7433038740	516445	71.38	14300	14630	14190	18770	10110	14440	14392.38	5.81	0	50979	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9557	35.38	11.10	12	0.79	411.00	1310.00	26050	20230619	-44.18	4180	20230103	247.85	26050	-44.18	20230619	4180	247.85	20230103	26050	-44.18	20230619	4180	247.85	20230103	2.72	Y	281740	100	65 억		3816892	N	N	78694	N	00	N
43	20230920	150918	57	100.00	KSQ150		화학	N	N	N	N		N	14500	60	2	0.42	7152863430	497143	68.71	14300	14630	14190	18770	10110	14440	14387.94	5.81	0	48711	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9531	35.28	11.07	12	0.76	411.00	1310.00	26050	20230619	-44.34	4180	20230103	246.89	26050	-44.34	20230619	4180	246.89	20230103	26050	-44.34	20230619	4180	246.89	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
44	20230920	140932	57	100.00	KSQ150		화학	N	N	N	N		N	14540	100	2	0.69	5510607920	384364	53.12	14300	14560	14190	18770	10110	14440	14336.95	5.81	0	62844	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9557	35.38	11.10	12	0.58	411.00	1310.00	26050	20230619	-44.18	4180	20230103	247.85	26050	-44.18	20230619	4180	247.85	20230103	26050	-44.18	20230619	4180	247.85	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
45	20230920	130928	57	100.00	KSQ150		화학	N	N	N	N		N	14250	-190	5	-1.32	4419166040	308407	42.63	14300	14560	14190	18770	10110	14440	14329.01	5.81	0	31645	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9367	34.67	10.88	12	0.47	411.00	1310.00	26050	20230619	-45.30	4180	20230103	240.91	26050	-45.30	20230619	4180	240.91	20230103	26050	-45.30	20230619	4180	240.91	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
46	20230920	120928	57	100.00	KSQ150		화학	N	N	N	N		N	14250	-190	5	-1.32	3730668340	259983	35.93	14300	14560	14190	18770	10110	14440	14349.66	5.81	0	34912	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9367	34.67	10.88	12	0.40	411.00	1310.00	26050	20230619	-45.30	4180	20230103	240.91	26050	-45.30	20230619	4180	240.91	20230103	26050	-45.30	20230619	4180	240.91	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
47	20230920	110930	57	100.00	KSQ150		화학	N	N	N	N		N	14240	-200	5	-1.39	3191155770	222120	30.70	14300	14560	14190	18770	10110	14440	14366.81	5.81	0	31942	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9360	34.65	10.87	12	0.34	411.00	1310.00	26050	20230619	-45.34	4180	20230103	240.67	26050	-45.34	20230619	4180	240.67	20230103	26050	-45.34	20230619	4180	240.67	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
48	20230920	100913	57	100.00	KSQ150		화학	N	N	N	N		N	14330	-110	5	-0.76	1878441260	130019	17.97	14300	14560	14300	18770	10110	14440	14447.44	5.81	0	11601	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9419	34.87	10.94	12	0.20	411.00	1310.00	26050	20230619	-44.99	4180	20230103	242.82	26050	-44.99	20230619	4180	242.82	20230103	26050	-44.99	20230619	4180	242.82	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
49	20230920	090925	57	100.00	KSQ150		화학	N	N	N	N		N	14490	50	2	0.35	544658490	37645	5.20	14300	14530	14300	18770	10110	14440	14468.28	5.81	0	12778	15140	14790	14510	14160	13880	14650	14020	66	4330	100	9240	10	1	65730548	9524	35.26	11.06	12	0.06	411.00	1310.00	26050	20230619	-44.38	4180	20230103	246.65	26050	-44.38	20230619	4180	246.65	20230103	26050	-44.38	20230619	4180	246.65	20230103	2.72	Y	281740	100	65 억		3816892	N	N	71077	N	00	N
50	20230919	160922	57	100.00	KSQ150		화학	N	N	N	N		N	14440	-310	5	-2.10	10356397830	717433	101.45	14660	14860	14230	19170	10330	14750	14435.17	5.52	0	189528	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9491	35.13	11.02	12	1.09	411.00	1310.00	26050	20230619	-44.57	4180	20230103	245.45	26050	-44.57	20230619	4180	245.45	20230103	26050	-44.57	20230619	4180	245.45	20230103	2.69	Y	281740	100	65 억		3628936	N	N	71077	N	00	N
51	20230919	150923	57	100.00	KSQ150		화학	N	N	N	N		N	14440	-310	5	-2.10	9731212710	674133	95.33	14660	14860	14230	19170	10330	14750	14434.97	5.52	0	168315	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9491	35.13	11.02	12	1.03	411.00	1310.00	26050	20230619	-44.57	4180	20230103	245.45	26050	-44.57	20230619	4180	245.45	20230103	26050	-44.57	20230619	4180	245.45	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
52	20230919	140923	57	100.00	KSQ150		화학	N	N	N	N		N	14430	-320	5	-2.17	8696931940	602337	85.18	14660	14860	14230	19170	10330	14750	14438.44	5.52	0	158414	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9485	35.11	11.02	12	0.92	411.00	1310.00	26050	20230619	-44.61	4180	20230103	245.22	26050	-44.61	20230619	4180	245.22	20230103	26050	-44.61	20230619	4180	245.22	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
53	20230919	130906	57	100.00	KSQ150		화학	N	N	N	N		N	14360	-390	5	-2.64	7640735370	528908	74.79	14660	14860	14230	19170	10330	14750	14446.02	5.52	0	119748	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9439	34.94	10.96	12	0.80	411.00	1310.00	26050	20230619	-44.88	4180	20230103	243.54	26050	-44.88	20230619	4180	243.54	20230103	26050	-44.88	20230619	4180	243.54	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
54	20230919	120923	57	100.00	KSQ150		화학	N	N	N	N		N	14370	-380	5	-2.58	6872960820	475314	67.22	14660	14860	14230	19170	10330	14750	14459.59	5.52	0	113195	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9445	34.96	10.97	12	0.72	411.00	1310.00	26050	20230619	-44.84	4180	20230103	243.78	26050	-44.84	20230619	4180	243.78	20230103	26050	-44.84	20230619	4180	243.78	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
55	20230919	110929	57	100.00	KSQ150		화학	N	N	N	N		N	14350	-400	5	-2.71	6079607830	419932	59.38	14660	14860	14230	19170	10330	14750	14477.34	5.52	0	105789	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9432	34.91	10.95	12	0.64	411.00	1310.00	26050	20230619	-44.91	4180	20230103	243.30	26050	-44.91	20230619	4180	243.30	20230103	26050	-44.91	20230619	4180	243.30	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
56	20230919	100920	57	100.00	KSQ150		화학	N	N	N	N		N	14440	-310	5	-2.10	3200508910	219320	31.01	14660	14860	14390	19170	10330	14750	14592.59	5.52	0	26354	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9491	35.13	11.02	12	0.33	411.00	1310.00	26050	20230619	-44.57	4180	20230103	245.45	26050	-44.57	20230619	4180	245.45	20230103	26050	-44.57	20230619	4180	245.45	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
57	20230919	090918	57	100.00	KSQ150		화학	N	N	N	N		N	14760	10	2	0.07	554201090	37699	5.33	14660	14790	14600	19170	10330	14750	14700.16	5.52	0	-806	15610	15180	14950	14520	14290	15065	14405	66	4420	100	9440	10	1	65730548	9702	35.91	11.27	12	0.06	411.00	1310.00	26050	20230619	-43.34	4180	20230103	253.11	26050	-43.34	20230619	4180	253.11	20230103	26050	-43.34	20230619	4180	253.11	20230103	2.69	Y	281740	100	65 억		3628936	N	N	88853	N	00	N
58	20230918	160923	57	100.00	KSQ150		화학	N	N	N	N		N	14750	-630	5	-4.10	10426901120	696927	45.44	15350	15380	14720	19990	10770	15380	14961.40	5.80	0	-131282	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9695	35.89	11.26	12	1.06	411.00	1310.00	26050	20230619	-43.38	4180	20230103	252.87	26050	-43.38	20230619	4180	252.87	20230103	26050	-43.38	20230619	4180	252.87	20230103	2.72	Y	281740	100	65 억		3813556	N	N	88853	N	00	N
59	20230918	150919	57	100.00	KSQ150		화학	N	N	N	N		N	14720	-660	5	-4.29	9807999860	654967	42.70	15350	15380	14720	19990	10770	15380	14974.48	5.80	0	-135885	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9676	35.82	11.24	12	1.00	411.00	1310.00	26050	20230619	-43.49	4180	20230103	252.15	26050	-43.49	20230619	4180	252.15	20230103	26050	-43.49	20230619	4180	252.15	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
60	20230918	140941	57	100.00	KSQ150		화학	N	N	N	N		N	14860	-520	5	-3.38	8179126490	544922	35.53	15350	15380	14830	19990	10770	15380	15009.37	5.80	0	-100093	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9768	36.16	11.34	12	0.83	411.00	1310.00	26050	20230619	-42.96	4180	20230103	255.50	26050	-42.96	20230619	4180	255.50	20230103	26050	-42.96	20230619	4180	255.50	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
61	20230918	130918	57	100.00	KSQ150		화학	N	N	N	N		N	14870	-510	5	-3.32	7117518700	473465	30.87	15350	15380	14830	19990	10770	15380	15032.45	5.80	0	-96341	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9774	36.18	11.35	12	0.72	411.00	1310.00	26050	20230619	-42.92	4180	20230103	255.74	26050	-42.92	20230619	4180	255.74	20230103	26050	-42.92	20230619	4180	255.74	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
62	20230918	120926	57	100.00	KSQ150		화학	N	N	N	N		N	14890	-490	5	-3.19	6081229860	403758	26.33	15350	15380	14870	19990	10770	15380	15061.16	5.80	0	-89642	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9787	36.23	11.37	12	0.61	411.00	1310.00	26050	20230619	-42.84	4180	20230103	256.22	26050	-42.84	20230619	4180	256.22	20230103	26050	-42.84	20230619	4180	256.22	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
63	20230918	110910	57	100.00	KSQ150		화학	N	N	N	N		N	15020	-360	5	-2.34	4379420210	289884	18.90	15350	15380	14970	19990	10770	15380	15107.01	5.80	0	-50816	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9873	36.55	11.47	12	0.44	411.00	1310.00	26050	20230619	-42.34	4180	20230103	259.33	26050	-42.34	20230619	4180	259.33	20230103	26050	-42.34	20230619	4180	259.33	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
64	20230918	100903	57	100.00	KSQ150		화학	N	N	N	N		N	15130	-250	5	-1.63	2759432830	182131	11.88	15350	15380	14990	19990	10770	15380	15150.16	5.80	0	-8983	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	9945	36.81	11.55	12	0.28	411.00	1310.00	26050	20230619	-41.92	4180	20230103	261.96	26050	-41.92	20230619	4180	261.96	20230103	26050	-41.92	20230619	4180	261.96	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
65	20230918	090905	57	100.00	KSQ150		화학	N	N	N	N		N	15310	-70	5	-0.46	574925920	37696	2.46	15350	15380	15160	19990	10770	15380	15249.86	5.80	0	-6639	16213	15796	15503	15086	14793	15650	14940	66	4610	100	9840	10	1	65730548	10063	37.25	11.69	12	0.06	411.00	1310.00	26050	20230619	-41.23	4180	20230103	266.27	26050	-41.23	20230619	4180	266.27	20230103	26050	-41.23	20230619	4180	266.27	20230103	2.72	Y	281740	100	65 억		3813556	N	N	80918	N	00	N
66	20230915	160917	57	100.00	KSQ150		화학	N	N	N	N		N	15380	-20	5	-0.13	23684042730	1528507	210.49	15480	15920	15210	20000	10780	15400	15494.95	5.81	0	2182	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10109	37.42	11.74	12	2.33	411.00	1310.00	26050	20230619	-40.96	4180	20230103	267.94	26050	-40.96	20230619	4180	267.94	20230103	26050	-40.96	20230619	4180	267.94	20230103	2.71	Y	281740	100	65 억		3815769	N	N	80918	N	00	N
67	20230915	150912	57	100.00	KSQ150		화학	N	N	N	N		N	15520	120	2	0.78	10777191580	689509	94.95	15480	15920	15210	20000	10780	15400	15630.33	5.81	0	-930	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10201	37.76	11.85	12	1.05	411.00	1310.00	26050	20230619	-40.42	4180	20230103	271.29	26050	-40.42	20230619	4180	271.29	20230103	26050	-40.42	20230619	4180	271.29	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
68	20230915	140919	57	100.00	KSQ150		화학	N	N	N	N		N	15610	210	2	1.36	9617235540	614958	84.68	15480	15920	15210	20000	10780	15400	15638.95	5.81	0	18226	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10261	37.98	11.92	12	0.94	411.00	1310.00	26050	20230619	-40.08	4180	20230103	273.44	26050	-40.08	20230619	4180	273.44	20230103	26050	-40.08	20230619	4180	273.44	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
69	20230915	130908	57	100.00	KSQ150		화학	N	N	N	N		N	15570	170	2	1.10	8419208970	538200	74.11	15480	15920	15210	20000	10780	15400	15643.39	5.81	0	22949	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10234	37.88	11.89	12	0.82	411.00	1310.00	26050	20230619	-40.23	4180	20230103	272.49	26050	-40.23	20230619	4180	272.49	20230103	26050	-40.23	20230619	4180	272.49	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
70	20230915	120914	57	100.00	KSQ150		화학	N	N	N	N		N	15660	260	2	1.69	7700673170	492191	67.78	15480	15920	15210	20000	10780	15400	15645.83	5.81	0	28410	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10293	38.10	11.95	12	0.75	411.00	1310.00	26050	20230619	-39.88	4180	20230103	274.64	26050	-39.88	20230619	4180	274.64	20230103	26050	-39.88	20230619	4180	274.64	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
71	20230915	110921	57	100.00	KSQ150		화학	N	N	N	N		N	15660	260	2	1.69	6875607710	439496	60.52	15480	15920	15210	20000	10780	15400	15644.45	5.81	0	29793	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10293	38.10	11.95	12	0.67	411.00	1310.00	26050	20230619	-39.88	4180	20230103	274.64	26050	-39.88	20230619	4180	274.64	20230103	26050	-39.88	20230619	4180	274.64	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
72	20230915	100919	57	100.00	KSQ150		화학	N	N	N	N		N	15850	450	2	2.92	4280121140	275017	37.87	15480	15850	15210	20000	10780	15400	15563.27	5.81	0	23562	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10418	38.56	12.10	12	0.42	411.00	1310.00	26050	20230619	-39.16	4180	20230103	279.19	26050	-39.16	20230619	4180	279.19	20230103	26050	-39.16	20230619	4180	279.19	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
73	20230915	090907	57	100.00	KSQ150		화학	N	N	N	N		N	15380	-20	5	-0.13	680712650	44317	6.10	15480	15480	15210	20000	10780	15400	15359.84	5.81	0	-20315	15780	15590	15270	15080	14760	15685	15175	66	4600	100	9850	10	1	65730548	10109	37.42	11.74	12	0.07	411.00	1310.00	26050	20230619	-40.96	4180	20230103	267.94	26050	-40.96	20230619	4180	267.94	20230103	26050	-40.96	20230619	4180	267.94	20230103	2.71	Y	281740	100	65 억		3815769	N	N	49413	N	00	N
74	20230914	160920	57	100.00	KSQ150		화학	N	N	N	N		N	15400	470	2	3.15	11008971490	718025	103.51	14990	15460	14950	19400	10460	14930	15332.19	5.73	0	95534	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10123	37.47	11.76	12	1.09	411.00	1310.00	26050	20230619	-40.88	4180	20230103	268.42	26050	-40.88	20230619	4180	268.42	20230103	26050	-40.88	20230619	4180	268.42	20230103	2.71	Y	281740	100	65 억		3765376	N	N	49413	N	00	N
75	20230914	150849	57	100.00	KSQ150		화학	N	N	N	N		N	15350	420	2	2.81	9921969950	647412	93.33	14990	15460	14950	19400	10460	14930	15325.59	5.73	0	103049	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10090	37.35	11.72	12	0.98	411.00	1310.00	26050	20230619	-41.07	4180	20230103	267.22	26050	-41.07	20230619	4180	267.22	20230103	26050	-41.07	20230619	4180	267.22	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
76	20230914	140910	57	100.00	KSQ150		화학	N	N	N	N		N	15380	450	2	3.01	8932754290	583164	84.07	14990	15460	14950	19400	10460	14930	15317.74	5.73	0	99420	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10109	37.42	11.74	12	0.89	411.00	1310.00	26050	20230619	-40.96	4180	20230103	267.94	26050	-40.96	20230619	4180	267.94	20230103	26050	-40.96	20230619	4180	267.94	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
77	20230914	130852	57	100.00	KSQ150		화학	N	N	N	N		N	15360	430	2	2.88	7805113080	509815	73.49	14990	15460	14950	19400	10460	14930	15309.70	5.73	0	103333	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10096	37.37	11.73	12	0.78	411.00	1310.00	26050	20230619	-41.04	4180	20230103	267.46	26050	-41.04	20230619	4180	267.46	20230103	26050	-41.04	20230619	4180	267.46	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
78	20230914	120902	57	100.00	KSQ150		화학	N	N	N	N		N	15370	440	2	2.95	6997466240	457237	65.91	14990	15460	14950	19400	10460	14930	15303.81	5.73	0	104834	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10103	37.40	11.73	12	0.70	411.00	1310.00	26050	20230619	-41.00	4180	20230103	267.70	26050	-41.00	20230619	4180	267.70	20230103	26050	-41.00	20230619	4180	267.70	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
79	20230914	110855	57	100.00	KSQ150		화학	N	N	N	N		N	15310	380	2	2.55	6318543890	412982	59.53	14990	15460	14950	19400	10460	14930	15299.80	5.73	0	91566	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10063	37.25	11.69	12	0.63	411.00	1310.00	26050	20230619	-41.23	4180	20230103	266.27	26050	-41.23	20230619	4180	266.27	20230103	26050	-41.23	20230619	4180	266.27	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
80	20230914	100848	57	100.00	KSQ150		화학	N	N	N	N		N	15330	400	2	2.68	4200036140	275295	39.69	14990	15430	14950	19400	10460	14930	15256.49	5.73	0	52145	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	10076	37.30	11.70	12	0.42	411.00	1310.00	26050	20230619	-41.15	4180	20230103	266.75	26050	-41.15	20230619	4180	266.75	20230103	26050	-41.15	20230619	4180	266.75	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
81	20230914	090905	57	100.00	KSQ150		화학	N	N	N	N		N	15110	180	2	1.21	659283310	43764	6.31	14990	15140	14950	19400	10460	14930	15064.51	5.73	0	12671	15410	15170	14940	14700	14470	15290	14820	66	4470	100	9550	10	1	65730548	9932	36.76	11.53	12	0.07	411.00	1310.00	26050	20230619	-42.00	4180	20230103	261.48	26050	-42.00	20230619	4180	261.48	20230103	26050	-42.00	20230619	4180	261.48	20230103	2.71	Y	281740	100	65 억		3765376	N	N	60869	N	00	N
82	20230913	160908	57	100.00	KSQ150		화학	N	N	N	N		N	14930	20	2	0.13	10244815920	684832	83.27	14870	15180	14710	19380	10440	14910	14959.65	5.68	0	3507	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9814	36.33	11.40	12	1.04	411.00	1310.00	26050	20230619	-42.69	4180	20230103	257.18	26050	-42.69	20230619	4180	257.18	20230103	26050	-42.69	20230619	4180	257.18	20230103	2.73	Y	281740	100	65 억		3734158	N	N	60869	N	00	N
83	20230913	150859	57	100.00	KSQ150		화학	N	N	N	N		N	14900	-10	5	-0.07	9834169110	657322	79.92	14870	15180	14710	19380	10440	14910	14960.97	5.68	0	1884	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9794	36.25	11.37	12	1.00	411.00	1310.00	26050	20230619	-42.80	4180	20230103	256.46	26050	-42.80	20230619	4180	256.46	20230103	26050	-42.80	20230619	4180	256.46	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
84	20230913	140908	57	100.00	KSQ150		화학	N	N	N	N		N	15110	200	2	1.34	8547067100	571112	69.44	14870	15180	14710	19380	10440	14910	14965.67	5.68	0	5898	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9932	36.76	11.53	12	0.87	411.00	1310.00	26050	20230619	-42.00	4180	20230103	261.48	26050	-42.00	20230619	4180	261.48	20230103	26050	-42.00	20230619	4180	261.48	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
85	20230913	130842	57	100.00	KSQ150		화학	N	N	N	N		N	14780	-130	5	-0.87	6441094040	430900	52.39	14870	15180	14770	19380	10440	14910	14948.01	5.68	0	-28183	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9715	35.96	11.28	12	0.66	411.00	1310.00	26050	20230619	-43.26	4180	20230103	253.59	26050	-43.26	20230619	4180	253.59	20230103	26050	-43.26	20230619	4180	253.59	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
86	20230913	120906	57	100.00	KSQ150		화학	N	N	N	N		N	14880	-30	5	-0.20	5483313260	366239	44.53	14870	15180	14800	19380	10440	14910	14971.97	5.68	0	-10031	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9781	36.20	11.36	12	0.56	411.00	1310.00	26050	20230619	-42.88	4180	20230103	255.98	26050	-42.88	20230619	4180	255.98	20230103	26050	-42.88	20230619	4180	255.98	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
87	20230913	110904	57	100.00	KSQ150		화학	N	N	N	N		N	14940	30	2	0.20	4513452840	300959	36.59	14870	15180	14810	19380	10440	14910	14996.93	5.68	0	-15885	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9820	36.35	11.40	12	0.46	411.00	1310.00	26050	20230619	-42.65	4180	20230103	257.42	26050	-42.65	20230619	4180	257.42	20230103	26050	-42.65	20230619	4180	257.42	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
88	20230913	100852	57	100.00	KSQ150		화학	N	N	N	N		N	15110	200	2	1.34	2829914700	189220	23.01	14870	15120	14810	19380	10440	14910	14955.70	5.68	0	-3633	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9932	36.76	11.53	12	0.29	411.00	1310.00	26050	20230619	-42.00	4180	20230103	261.48	26050	-42.00	20230619	4180	261.48	20230103	26050	-42.00	20230619	4180	261.48	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
89	20230913	090845	57	100.00	KSQ150		화학	N	N	N	N		N	14970	60	2	0.40	549232970	36853	4.48	14870	14970	14810	19380	10440	14910	14903.33	5.68	0	721	15650	15280	15020	14650	14390	15150	14520	66	4470	100	9540	10	1	65730548	9840	36.42	11.43	12	0.06	411.00	1310.00	26050	20230619	-42.53	4180	20230103	258.13	26050	-42.53	20230619	4180	258.13	20230103	26050	-42.53	20230619	4180	258.13	20230103	2.73	Y	281740	100	65 억		3734158	N	N	29804	N	00	N
90	20230912	160841	57	100.00	KSQ150		화학	N	N	N	N		N	14910	-190	5	-1.26	12153885890	810555	125.63	15250	15390	14760	19630	10570	15100	14994.75	5.18	0	197458	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9800	36.28	11.38	12	1.23	411.00	1310.00	26050	20230619	-42.76	4180	20230103	256.70	26050	-42.76	20230619	4180	256.70	20230103	26050	-42.76	20230619	4180	256.70	20230103	2.84	Y	281740	100	65 억		3407400	N	N	29804	N	00	N
91	20230912	150852	57	100.00	KSQ150		화학	N	N	N	N		N	14890	-210	5	-1.39	11548617780	769918	119.33	15250	15390	14760	19630	10570	15100	14999.80	5.18	0	187490	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9787	36.23	11.37	12	1.17	411.00	1310.00	26050	20230619	-42.84	4180	20230103	256.22	26050	-42.84	20230619	4180	256.22	20230103	26050	-42.84	20230619	4180	256.22	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
92	20230912	140851	57	100.00	KSQ150		화학	N	N	N	N		N	14990	-110	5	-0.73	10144134120	676095	104.79	15250	15390	14760	19630	10570	15100	15004.00	5.18	0	157346	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9853	36.47	11.44	12	1.03	411.00	1310.00	26050	20230619	-42.46	4180	20230103	258.61	26050	-42.46	20230619	4180	258.61	20230103	26050	-42.46	20230619	4180	258.61	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
93	20230912	130839	57	100.00	KSQ150		화학	N	N	N	N		N	14930	-170	5	-1.13	8653345200	576475	89.35	15250	15390	14760	19630	10570	15100	15010.78	5.18	0	123786	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9814	36.33	11.40	12	0.88	411.00	1310.00	26050	20230619	-42.69	4180	20230103	257.18	26050	-42.69	20230619	4180	257.18	20230103	26050	-42.69	20230619	4180	257.18	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
94	20230912	120838	57	100.00	KSQ150		화학	N	N	N	N		N	14860	-240	5	-1.59	7319867060	486636	75.42	15250	15390	14830	19630	10570	15100	15041.77	5.18	0	100034	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9768	36.16	11.34	12	0.74	411.00	1310.00	26050	20230619	-42.96	4180	20230103	255.50	26050	-42.96	20230619	4180	255.50	20230103	26050	-42.96	20230619	4180	255.50	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
95	20230912	110844	57	100.00	KSQ150		화학	N	N	N	N		N	14930	-170	5	-1.13	6484755330	430675	66.75	15250	15390	14830	19630	10570	15100	15057.19	5.18	0	83957	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9814	36.33	11.40	12	0.66	411.00	1310.00	26050	20230619	-42.69	4180	20230103	257.18	26050	-42.69	20230619	4180	257.18	20230103	26050	-42.69	20230619	4180	257.18	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
96	20230912	100835	57	100.00	KSQ150		화학	N	N	N	N		N	14960	-140	5	-0.93	4019612590	265176	41.10	15250	15390	14950	19630	10570	15100	15158.29	5.18	0	22768	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	9833	36.40	11.42	12	0.40	411.00	1310.00	26050	20230619	-42.57	4180	20230103	257.89	26050	-42.57	20230619	4180	257.89	20230103	26050	-42.57	20230619	4180	257.89	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
97	20230912	090855	57	100.00	KSQ150		화학	N	N	N	N		N	15310	210	2	1.39	1130843380	73910	11.46	15250	15390	15220	19630	10570	15100	15300.38	5.18	0	25361	15766	15432	15236	14902	14706	15335	14805	66	4530	100	9660	10	1	65730548	10063	37.25	11.69	12	0.11	411.00	1310.00	26050	20230619	-41.23	4180	20230103	266.27	26050	-41.23	20230619	4180	266.27	20230103	26050	-41.23	20230619	4180	266.27	20230103	2.84	Y	281740	100	65 억		3407400	N	N	53697	N	00	N
98	20230911	160836	57	100.00	KSQ150		화학	N	N	N	N		N	15100	-390	5	-2.52	9655278490	636863	80.18	15500	15570	15040	20100	10850	15490	15161.06	5.18	0	3920	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9925	36.74	11.53	12	0.97	411.00	1310.00	26050	20230619	-42.03	4180	20230103	261.24	26050	-42.03	20230619	4180	261.24	20230103	26050	-42.03	20230619	4180	261.24	20230103	2.92	Y	281740	100	65 억		3406358	N	N	53697	N	00	N
99	20230911	150842	57	100.00	KSQ150		화학	N	N	N	N		N	15080	-410	5	-2.65	9198127190	606599	76.37	15500	15570	15040	20100	10850	15490	15163.44	5.18	0	1628	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9912	36.69	11.51	12	0.92	411.00	1310.00	26050	20230619	-42.11	4180	20230103	260.77	26050	-42.11	20230619	4180	260.77	20230103	26050	-42.11	20230619	4180	260.77	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
100	20230911	140849	57	100.00	KSQ150		화학	N	N	N	N		N	15120	-370	5	-2.39	7913840740	521446	65.65	15500	15570	15040	20100	10850	15490	15176.72	5.18	0	108	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9938	36.79	11.54	12	0.79	411.00	1310.00	26050	20230619	-41.96	4180	20230103	261.72	26050	-41.96	20230619	4180	261.72	20230103	26050	-41.96	20230619	4180	261.72	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
101	20230911	130823	57	100.00	KSQ150		화학	N	N	N	N		N	15060	-430	5	-2.78	6679721730	439978	55.39	15500	15570	15040	20100	10850	15490	15181.94	5.18	0	-30367	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9899	36.64	11.50	12	0.67	411.00	1310.00	26050	20230619	-42.19	4180	20230103	260.29	26050	-42.19	20230619	4180	260.29	20230103	26050	-42.19	20230619	4180	260.29	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
102	20230911	120839	57	100.00	KSQ150		화학	N	N	N	N		N	15110	-380	5	-2.45	5961228480	392350	49.40	15500	15570	15040	20100	10850	15490	15193.65	5.18	0	-33009	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9932	36.76	11.53	12	0.60	411.00	1310.00	26050	20230619	-42.00	4180	20230103	261.48	26050	-42.00	20230619	4180	261.48	20230103	26050	-42.00	20230619	4180	261.48	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
103	20230911	110824	57	100.00	KSQ150		화학	N	N	N	N		N	15100	-390	5	-2.52	4824381750	317018	39.91	15500	15570	15090	20100	10850	15490	15218.01	5.18	0	-42690	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9925	36.74	11.53	12	0.48	411.00	1310.00	26050	20230619	-42.03	4180	20230103	261.24	26050	-42.03	20230619	4180	261.24	20230103	26050	-42.03	20230619	4180	261.24	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
104	20230911	100823	57	100.00	KSQ150		화학	N	N	N	N		N	15140	-350	5	-2.26	3365503560	220741	27.79	15500	15570	15130	20100	10850	15490	15246.39	5.18	0	-26871	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	9952	36.84	11.56	12	0.34	411.00	1310.00	26050	20230619	-41.88	4180	20230103	262.20	26050	-41.88	20230619	4180	262.20	20230103	26050	-41.88	20230619	4180	262.20	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
105	20230911	090822	57	100.00	KSQ150		화학	N	N	N	N		N	15220	-270	5	-1.74	1085982800	70793	8.91	15500	15570	15200	20100	10850	15490	15340.26	5.18	0	-19201	15836	15662	15366	15192	14896	15750	15280	66	4610	100	9910	10	1	65730548	10004	37.03	11.62	12	0.11	411.00	1310.00	26050	20230619	-41.57	4180	20230103	264.11	26050	-41.57	20230619	4180	264.11	20230103	26050	-41.57	20230619	4180	264.11	20230103	2.92	Y	281740	100	65 억		3406358	N	N	37969	N	00	N
106	20230908	160844	57	100.00	KSQ150		화학	N	N	N	N		N	15490	250	2	1.64	11869681650	777141	72.66	15240	15540	15070	19810	10670	15240	15273.09	4.93	0	162277	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	10182	37.69	11.82	12	1.18	411.00	1310.00	26050	20230619	-40.54	4180	20230103	270.57	26050	-40.54	20230619	4180	270.57	20230103	26050	-40.54	20230619	4180	270.57	20230103	2.89	Y	281740	100	65 억		3241654	N	N	37969	N	00	N
107	20230908	150843	57	100.00	KSQ150		화학	N	N	N	N		N	15410	170	2	1.12	11076606080	725857	67.87	15240	15540	15070	19810	10670	15240	15260.05	4.93	0	154179	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	10129	37.49	11.76	12	1.10	411.00	1310.00	26050	20230619	-40.84	4180	20230103	268.66	26050	-40.84	20230619	4180	268.66	20230103	26050	-40.84	20230619	4180	268.66	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
108	20230908	140833	57	100.00	KSQ150		화학	N	N	N	N		N	15260	20	2	0.13	8881310820	583021	54.51	15240	15540	15070	19810	10670	15240	15233.26	4.93	0	136864	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	10030	37.13	11.65	12	0.89	411.00	1310.00	26050	20230619	-41.42	4180	20230103	265.07	26050	-41.42	20230619	4180	265.07	20230103	26050	-41.42	20230619	4180	265.07	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
109	20230908	130842	57	100.00	KSQ150		화학	N	N	N	N		N	15210	-30	5	-0.20	7940540520	521350	48.75	15240	15540	15070	19810	10670	15240	15230.72	4.93	0	124654	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	9998	37.01	11.61	12	0.79	411.00	1310.00	26050	20230619	-41.61	4180	20230103	263.88	26050	-41.61	20230619	4180	263.88	20230103	26050	-41.61	20230619	4180	263.88	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
110	20230908	120854	57	100.00	KSQ150		화학	N	N	N	N		N	15090	-150	5	-0.98	6957651430	456434	42.68	15240	15540	15070	19810	10670	15240	15243.50	4.93	0	100081	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	9919	36.72	11.52	12	0.69	411.00	1310.00	26050	20230619	-42.07	4180	20230103	261.00	26050	-42.07	20230619	4180	261.00	20230103	26050	-42.07	20230619	4180	261.00	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
111	20230908	110849	57	100.00	KSQ150		화학	N	N	N	N		N	15160	-80	5	-0.52	5614294570	367602	34.37	15240	15540	15090	19810	10670	15240	15272.79	4.93	0	81467	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	9965	36.89	11.57	12	0.56	411.00	1310.00	26050	20230619	-41.80	4180	20230103	262.68	26050	-41.80	20230619	4180	262.68	20230103	26050	-41.80	20230619	4180	262.68	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
112	20230908	100840	57	100.00	KSQ150		화학	N	N	N	N		N	15150	-90	5	-0.59	3887945780	253962	23.75	15240	15540	15090	19810	10670	15240	15309.28	4.93	0	49409	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	9958	36.86	11.56	12	0.39	411.00	1310.00	26050	20230619	-41.84	4180	20230103	262.44	26050	-41.84	20230619	4180	262.44	20230103	26050	-41.84	20230619	4180	262.44	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
113	20230908	090847	57	100.00	KSQ150		화학	N	N	N	N		N	15410	170	2	1.12	993302180	64587	6.04	15240	15510	15200	19810	10670	15240	15380.22	4.93	0	20876	15833	15536	15303	15006	14773	15420	14890	66	4570	100	9750	10	1	65730548	10129	37.49	11.76	12	0.10	411.00	1310.00	26050	20230619	-40.84	4180	20230103	268.66	26050	-40.84	20230619	4180	268.66	20230103	26050	-40.84	20230619	4180	268.66	20230103	2.89	Y	281740	100	65 억		3241654	N	N	33706	N	00	N
114	20230907	160831	57	100.00	KSQ150		화학	N	N	N	N		N	15240	-290	5	-1.87	16136561370	1057404	63.80	15530	15600	15070	20150	10880	15530	15260.23	4.50	0	327750	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10017	37.08	11.63	12	1.61	411.00	1310.00	26050	20230619	-41.50	4180	20230103	264.59	26050	-41.50	20230619	4180	264.59	20230103	26050	-41.50	20230619	4180	264.59	20230103	2.86	Y	281740	100	65 억		2959820	N	N	33706	N	00	N
115	20230907	150838	57	100.00	KSQ150		화학	N	N	N	N		N	15240	-290	5	-1.87	15431442940	1011117	61.01	15530	15600	15070	20150	10880	15530	15261.42	4.50	0	307344	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10017	37.08	11.63	12	1.54	411.00	1310.00	26050	20230619	-41.50	4180	20230103	264.59	26050	-41.50	20230619	4180	264.59	20230103	26050	-41.50	20230619	4180	264.59	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
116	20230907	140835	57	100.00	KSQ150		화학	N	N	N	N		N	15250	-280	5	-1.80	13949508570	913835	55.14	15530	15600	15070	20150	10880	15530	15264.41	4.50	0	269962	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10024	37.10	11.64	12	1.39	411.00	1310.00	26050	20230619	-41.46	4180	20230103	264.83	26050	-41.46	20230619	4180	264.83	20230103	26050	-41.46	20230619	4180	264.83	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
117	20230907	130830	57	100.00	KSQ150		화학	N	N	N	N		N	15360	-170	5	-1.09	12614321140	826591	49.88	15530	15600	15070	20150	10880	15530	15260.22	4.50	0	243087	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10096	37.37	11.73	12	1.26	411.00	1310.00	26050	20230619	-41.04	4180	20230103	267.46	26050	-41.04	20230619	4180	267.46	20230103	26050	-41.04	20230619	4180	267.46	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
118	20230907	120843	57	100.00	KSQ150		화학	N	N	N	N		N	15110	-420	5	-2.70	10484824740	687150	41.46	15530	15600	15070	20150	10880	15530	15257.89	4.50	0	200951	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	9932	36.76	11.53	12	1.05	411.00	1310.00	26050	20230619	-42.00	4180	20230103	261.48	26050	-42.00	20230619	4180	261.48	20230103	26050	-42.00	20230619	4180	261.48	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
119	20230907	110835	57	100.00	KSQ150		화학	N	N	N	N		N	15140	-390	5	-2.51	8552552870	559378	33.75	15530	15600	15080	20150	10880	15530	15288.82	4.50	0	165305	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	9952	36.84	11.56	12	0.85	411.00	1310.00	26050	20230619	-41.88	4180	20230103	262.20	26050	-41.88	20230619	4180	262.20	20230103	26050	-41.88	20230619	4180	262.20	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
120	20230907	100835	57	100.00	KSQ150		화학	N	N	N	N		N	15260	-270	5	-1.74	5825241250	379547	22.90	15530	15600	15080	20150	10880	15530	15347.23	4.50	0	100064	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10030	37.13	11.65	12	0.58	411.00	1310.00	26050	20230619	-41.42	4180	20230103	265.07	26050	-41.42	20230619	4180	265.07	20230103	26050	-41.42	20230619	4180	265.07	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
121	20230907	090849	57	100.00	KSQ150		화학	N	N	N	N		N	15520	-10	5	-0.06	1156793090	74616	4.50	15530	15600	15390	20150	10880	15530	15502.79	4.50	0	4185	16776	16152	15676	15052	14576	15915	14815	66	4620	100	9930	10	1	65730548	10201	37.76	11.85	12	0.11	411.00	1310.00	26050	20230619	-40.42	4180	20230103	271.29	26050	-40.42	20230619	4180	271.29	20230103	26050	-40.42	20230619	4180	271.29	20230103	2.86	Y	281740	100	65 억		2959820	N	N	139413	N	00	N
122	20230906	160834	57	100.00	KSQ150		화학	N	N	N	N		N	15530	-750	5	-4.61	25725912410	1639405	324.55	16300	16300	15200	21150	11400	16280	15692.22	4.93	0	-194267	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10208	37.79	11.85	12	2.49	411.00	1310.00	26050	20230619	-40.38	4180	20230103	271.53	26050	-40.38	20230619	4180	271.53	20230103	26050	-40.38	20230619	4180	271.53	20230103	2.87	Y	281740	100	65 억		3238753	N	N	139413	N	00	N
123	20230906	150836	57	100.00	KSQ150		화학	N	N	N	N		N	15530	-750	5	-4.61	24566507370	1564688	309.76	16300	16300	15200	21150	11400	16280	15700.42	4.93	0	-183304	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10208	37.79	11.85	12	2.38	411.00	1310.00	26050	20230619	-40.38	4180	20230103	271.53	26050	-40.38	20230619	4180	271.53	20230103	26050	-40.38	20230619	4180	271.53	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
124	20230906	140836	57	100.00	KSQ150		화학	N	N	N	N		N	15560	-720	5	-4.42	15964096320	1008424	199.63	16300	16300	15550	21150	11400	16280	15830.55	4.93	0	-121210	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10228	37.86	11.88	12	1.53	411.00	1310.00	26050	20230619	-40.27	4180	20230103	272.25	26050	-40.27	20230619	4180	272.25	20230103	26050	-40.27	20230619	4180	272.25	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
125	20230906	130826	57	100.00	KSQ150		화학	N	N	N	N		N	15610	-670	5	-4.12	13809266170	870171	172.26	16300	16300	15590	21150	11400	16280	15869.40	4.93	0	-116448	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10261	37.98	11.92	12	1.32	411.00	1310.00	26050	20230619	-40.08	4180	20230103	273.44	26050	-40.08	20230619	4180	273.44	20230103	26050	-40.08	20230619	4180	273.44	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
126	20230906	120838	57	100.00	KSQ150		화학	N	N	N	N		N	15710	-570	5	-3.50	10918485810	685680	135.74	16300	16300	15680	21150	11400	16280	15923.36	4.93	0	-105784	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10326	38.22	11.99	12	1.04	411.00	1310.00	26050	20230619	-39.69	4180	20230103	275.84	26050	-39.69	20230619	4180	275.84	20230103	26050	-39.69	20230619	4180	275.84	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
127	20230906	110847	57	100.00	KSQ150		화학	N	N	N	N		N	15750	-530	5	-3.26	8335025090	521493	103.24	16300	16300	15750	21150	11400	16280	15982.76	4.93	0	-109912	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10353	38.32	12.02	12	0.79	411.00	1310.00	26050	20230619	-39.54	4180	20230103	276.79	26050	-39.54	20230619	4180	276.79	20230103	26050	-39.54	20230619	4180	276.79	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
128	20230906	100822	57	100.00	KSQ150		화학	N	N	N	N		N	16000	-280	5	-1.72	4047985540	251730	49.83	16300	16300	15950	21150	11400	16280	16080.32	4.93	0	-58777	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10517	38.93	12.21	12	0.38	411.00	1310.00	26050	20230619	-38.58	4180	20230103	282.78	26050	-38.58	20230619	4180	282.78	20230103	26050	-38.58	20230619	4180	282.78	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
129	20230906	090825	57	100.00	KSQ150		화학	N	N	N	N		N	16260	-20	5	-0.12	550063160	33913	6.71	16300	16300	16130	21150	11400	16280	16219.06	4.93	0	-8653	16500	16390	16260	16150	16020	16325	16085	66	4870	100	10410	10	1	65730548	10688	39.56	12.41	12	0.05	411.00	1310.00	26050	20230619	-37.58	4180	20230103	289.00	26050	-37.58	20230619	4180	289.00	20230103	26050	-37.58	20230619	4180	289.00	20230103	2.87	Y	281740	100	65 억		3238753	N	N	41792	N	00	N
130	20230905	160826	57	100.00	KSQ150		화학	N	N	N	N		N	16280	-90	5	-0.55	8105037650	498797	85.37	16300	16370	16130	21250	11460	16370	16248.97	4.91	0	85308	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10701	39.61	12.43	12	0.76	411.00	1310.00	26050	20230619	-37.50	4180	20230103	289.47	26050	-37.50	20230619	4180	289.47	20230103	26050	-37.50	20230619	4180	289.47	20230103	2.85	Y	281740	100	65 억		3227541	N	N	41792	N	00	N
131	20230905	150838	57	100.00	KSQ150		화학	N	N	N	N		N	16250	-120	5	-0.73	7599505400	467701	80.05	16300	16370	16130	21250	11460	16370	16248.51	4.91	0	79069	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10681	39.54	12.40	12	0.71	411.00	1310.00	26050	20230619	-37.62	4180	20230103	288.76	26050	-37.62	20230619	4180	288.76	20230103	26050	-37.62	20230619	4180	288.76	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
132	20230905	140837	57	100.00	KSQ150		화학	N	N	N	N		N	16280	-90	5	-0.55	6314280150	388693	66.53	16300	16370	16130	21250	11460	16370	16244.74	4.91	0	66022	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10701	39.61	12.43	12	0.59	411.00	1310.00	26050	20230619	-37.50	4180	20230103	289.47	26050	-37.50	20230619	4180	289.47	20230103	26050	-37.50	20230619	4180	289.47	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
133	20230905	130816	57	100.00	KSQ150		화학	N	N	N	N		N	16180	-190	5	-1.16	5147134730	317117	54.28	16300	16370	16130	21250	11460	16370	16230.80	4.91	0	39031	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10635	39.37	12.35	12	0.48	411.00	1310.00	26050	20230619	-37.89	4180	20230103	287.08	26050	-37.89	20230619	4180	287.08	20230103	26050	-37.89	20230619	4180	287.08	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
134	20230905	120820	57	100.00	KSQ150		화학	N	N	N	N		N	16260	-110	5	-0.67	4339370470	267334	45.76	16300	16370	16130	21250	11460	16370	16231.75	4.91	0	24342	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10688	39.56	12.41	12	0.41	411.00	1310.00	26050	20230619	-37.58	4180	20230103	289.00	26050	-37.58	20230619	4180	289.00	20230103	26050	-37.58	20230619	4180	289.00	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
135	20230905	110827	57	100.00	KSQ150		화학	N	N	N	N		N	16200	-170	5	-1.04	3597272950	221603	37.93	16300	16370	16130	21250	11460	16370	16232.64	4.91	0	4359	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10648	39.42	12.37	12	0.34	411.00	1310.00	26050	20230619	-37.81	4180	20230103	287.56	26050	-37.81	20230619	4180	287.56	20230103	26050	-37.81	20230619	4180	287.56	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
136	20230905	100816	57	100.00	KSQ150		화학	N	N	N	N		N	16210	-160	5	-0.98	2567852710	158271	27.09	16300	16370	16130	21250	11460	16370	16223.93	4.91	0	1950	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10655	39.44	12.37	12	0.24	411.00	1310.00	26050	20230619	-37.77	4180	20230103	287.80	26050	-37.77	20230619	4180	287.80	20230103	26050	-37.77	20230619	4180	287.80	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
137	20230905	090815	57	100.00	KSQ150		화학	N	N	N	N		N	16250	-120	5	-0.73	447393280	27502	4.71	16300	16360	16210	21250	11460	16370	16265.72	4.91	0	-2853	16763	16566	16283	16086	15803	16665	16185	66	4880	100	10470	10	1	65730548	10681	39.54	12.40	12	0.04	411.00	1310.00	26050	20230619	-37.62	4180	20230103	288.76	26050	-37.62	20230619	4180	288.76	20230103	26050	-37.62	20230619	4180	288.76	20230103	2.85	Y	281740	100	65 억		3227541	N	N	55247	N	00	N
138	20230904	160812	57	100.00	KSQ150		화학	N	N	N	N		N	16370	120	2	0.74	9370032840	577581	68.40	16250	16480	16000	21100	11380	16250	16222.43	4.88	0	46879	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10760	39.83	12.50	12	0.88	411.00	1310.00	26050	20230619	-37.16	4180	20230103	291.63	26050	-37.16	20230619	4180	291.63	20230103	26050	-37.16	20230619	4180	291.63	20230103	2.78	Y	281740	100	65 억		3207444	N	N	55247	N	00	N
139	20230904	150800	57	100.00	KSQ150		화학	N	N	N	N		N	16300	50	2	0.31	8853218630	545924	64.65	16250	16480	16000	21100	11380	16250	16216.94	4.88	0	46764	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10714	39.66	12.44	12	0.83	411.00	1310.00	26050	20230619	-37.43	4180	20230103	289.95	26050	-37.43	20230619	4180	289.95	20230103	26050	-37.43	20230619	4180	289.95	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
140	20230904	140758	57	100.00	KSQ150		화학	N	N	N	N		N	16270	20	2	0.12	7785735220	480499	56.90	16250	16480	16000	21100	11380	16250	16203.43	4.88	0	44755	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10694	39.59	12.42	12	0.73	411.00	1310.00	26050	20230619	-37.54	4180	20230103	289.23	26050	-37.54	20230619	4180	289.23	20230103	26050	-37.54	20230619	4180	289.23	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
141	20230904	130810	57	100.00	KSQ150		화학	N	N	N	N		N	16280	30	2	0.18	6793631390	419691	49.70	16250	16480	16000	21100	11380	16250	16187.21	4.88	0	31306	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10701	39.61	12.43	12	0.64	411.00	1310.00	26050	20230619	-37.50	4180	20230103	289.47	26050	-37.50	20230619	4180	289.47	20230103	26050	-37.50	20230619	4180	289.47	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
142	20230904	120755	57	100.00	KSQ150		화학	N	N	N	N		N	16120	-130	5	-0.80	5358137440	330613	39.15	16250	16480	16000	21100	11380	16250	16206.67	4.88	0	35217	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10596	39.22	12.31	12	0.50	411.00	1310.00	26050	20230619	-38.12	4180	20230103	285.65	26050	-38.12	20230619	4180	285.65	20230103	26050	-38.12	20230619	4180	285.65	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
143	20230904	110740	57	100.00	KSQ150		화학	N	N	N	N		N	16150	-100	5	-0.62	4613895250	284475	33.69	16250	16480	16000	21100	11380	16250	16218.98	4.88	0	34916	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10615	39.29	12.33	12	0.43	411.00	1310.00	26050	20230619	-38.00	4180	20230103	286.36	26050	-38.00	20230619	4180	286.36	20230103	26050	-38.00	20230619	4180	286.36	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
144	20230904	100746	57	100.00	KSQ150		화학	N	N	N	N		N	16170	-80	5	-0.49	3200940160	196929	23.32	16250	16480	16000	21100	11380	16250	16254.29	4.88	0	20820	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10629	39.34	12.34	12	0.30	411.00	1310.00	26050	20230619	-37.93	4180	20230103	286.84	26050	-37.93	20230619	4180	286.84	20230103	26050	-37.93	20230619	4180	286.84	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
145	20230904	090800	57	100.00	KSQ150		화학	N	N	N	N		N	16210	-40	5	-0.25	864767840	53437	6.33	16250	16280	16000	21100	11380	16250	16182.87	4.88	0	11168	17403	16826	16523	15946	15643	16675	15795	66	4850	100	10400	10	1	65730548	10655	39.44	12.37	12	0.08	411.00	1310.00	26050	20230619	-37.77	4180	20230103	287.80	26050	-37.77	20230619	4180	287.80	20230103	26050	-37.77	20230619	4180	287.80	20230103	2.78	Y	281740	100	65 억		3207444	N	N	94220	N	00	N
146	20230901	160750	57	100.00	KSQ150		화학	N	N	N	N		N	16250	-700	5	-4.13	13801435390	837437	58.70	16990	17100	16220	22000	11870	16950	16481.11	4.93	0	-87911	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10681	39.54	12.40	12	1.27	411.00	1310.00	26050	20230619	-37.62	4180	20230103	288.76	26050	-37.62	20230619	4180	288.76	20230103	26050	-37.62	20230619	4180	288.76	20230103	2.78	Y	281740	100	65 억		3241918	N	N	94220	N	00	N
147	20230901	150801	57	100.00	KSQ150		화학	N	N	N	N		N	16250	-700	5	-4.13	13163968600	798235	55.95	16990	17100	16220	22000	11870	16950	16491.16	4.93	0	-87774	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10681	39.54	12.40	12	1.21	411.00	1310.00	26050	20230619	-37.62	4180	20230103	288.76	26050	-37.62	20230619	4180	288.76	20230103	26050	-37.62	20230619	4180	288.76	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
148	20230901	140800	57	100.00	KSQ150		화학	N	N	N	N		N	16290	-660	5	-3.89	11467052670	694042	48.65	16990	17100	16220	22000	11870	16950	16521.93	4.93	0	-81076	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10708	39.64	12.44	12	1.06	411.00	1310.00	26050	20230619	-37.47	4180	20230103	289.71	26050	-37.47	20230619	4180	289.71	20230103	26050	-37.47	20230619	4180	289.71	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
149	20230901	130738	57	100.00	KSQ150		화학	N	N	N	N		N	16230	-720	5	-4.25	10324444510	623824	43.73	16990	17100	16220	22000	11870	16950	16550.05	4.93	0	-81618	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10668	39.49	12.39	12	0.95	411.00	1310.00	26050	20230619	-37.70	4180	20230103	288.28	26050	-37.70	20230619	4180	288.28	20230103	26050	-37.70	20230619	4180	288.28	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
150	20230901	120748	57	100.00	KSQ150		화학	N	N	N	N		N	16260	-690	5	-4.07	8836133870	532381	37.32	16990	17100	16240	22000	11870	16950	16597.17	4.93	0	-57126	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10688	39.56	12.41	12	0.81	411.00	1310.00	26050	20230619	-37.58	4180	20230103	289.00	26050	-37.58	20230619	4180	289.00	20230103	26050	-37.58	20230619	4180	289.00	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
151	20230901	110747	57	100.00	KSQ150		화학	N	N	N	N		N	16420	-530	5	-3.13	7021259590	421276	29.53	16990	17100	16420	22000	11870	16950	16666.43	4.93	0	-25704	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10793	39.95	12.53	12	0.64	411.00	1310.00	26050	20230619	-36.97	4180	20230103	292.82	26050	-36.97	20230619	4180	292.82	20230103	26050	-36.97	20230619	4180	292.82	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
152	20230901	100742	57	100.00	KSQ150		화학	N	N	N	N		N	16560	-390	5	-2.30	4723787130	282109	19.77	16990	17100	16550	22000	11870	16950	16744.31	4.93	0	-9551	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	10885	40.29	12.64	12	0.43	411.00	1310.00	26050	20230619	-36.43	4180	20230103	296.17	26050	-36.43	20230619	4180	296.17	20230103	26050	-36.43	20230619	4180	296.17	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N
153	20230901	090731	57	100.00	KSQ150		화학	N	N	N	N		N	16840	-110	5	-0.65	863644960	50903	3.57	16990	17100	16840	22000	11870	16950	16966.59	4.93	0	-8007	18203	17576	17173	16546	16143	17375	16345	66	5050	100	10840	10	1	65730548	11069	40.97	12.85	12	0.08	411.00	1310.00	26050	20230619	-35.36	4180	20230103	302.87	26050	-35.36	20230619	4180	302.87	20230103	26050	-35.36	20230619	4180	302.87	20230103	2.78	Y	281740	100	65 억		3241918	N	N	121822	N	00	N